CTCP Vận tải Xăng dầu Vitaco (vto)

13.35
-0.05
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		1.05 8.37% 7,578,400 -80,600 -1.0
12.15
13.60
13.60
2 tháng
(2024-09-16) 		0.80 6.25% 12,274,500 -257,100 -3.2
12.15
13.60
13.60
3 tháng
(2024-08-16) 		-0.45 -3.20% 19,702,500 -326,900 -4.1
12.15
14.35
13.60
6 tháng
(2024-05-20) 		1.90 16.23% 105,063,300 5,374,500 80.5
11.61
15.90
13.60
12 tháng
(2023-11-20) 		5.03 58.67% 138,335,200 5,665,173 83.9
8.47
15.90
13.60
24 tháng
(2022-11-25) 		7.47 121.93% 261,939,400 8,343,912 113.3
6.13
15.90
13.60
36 tháng
(2021-11-30) 		3.91 40.29% 376,344,500 7,224,048 105.9
5.06
15.90
13.60
60 tháng
(2019-12-11) 		8.78 182.23% 503,257,940 7,112,958 105.4
3.87
15.90
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
1.61
 19,110 1.61 1.61 1.57 0 0 0
26/08/2013
1.61
 42,330 1.61 1.61 1.53 0 0 0
23/08/2013
1.61
 197,620 1.61 1.65 1.57 0 0 0
22/08/2013
1.61
 88,240 1.65 1.65 1.57 0 10,000 -0.0
21/08/2013
1.65
 132,320 1.61 1.65 1.61 0 0 0
20/08/2013
1.61
 178,110 1.65 1.65 1.61 0 0 0
19/08/2013
1.65
 178,730 1.65 1.69 1.61 0 0 0
16/08/2013
1.65
 228,800 1.65 1.65 1.61 0 0 0
15/08/2013
1.65
 111,750 1.61 1.65 1.57 0 0 0
14/08/2013
1.61
 30,510 1.57 1.61 1.57 0 0 0
13/08/2013
1.57
 20,590 1.61 1.61 1.57 0 0 0
12/08/2013
1.61
 8,120 1.61 1.61 1.57 0 0 0
09/08/2013
1.61
 5,230 1.61 1.61 1.61 0 0 0
08/08/2013
1.61
 34,180 1.61 1.61 1.61 0 0 0
07/08/2013
1.61
 59,580 1.61 1.65 1.61 0 0 0
06/08/2013
1.61
 41,040 1.65 1.65 1.61 0 0 0
05/08/2013
1.65
 27,150 1.61 1.65 1.61 0 0 0
02/08/2013
1.61
 37,020 1.61 1.65 1.61 0 0 0
01/08/2013
1.61
 24,450 1.65 1.65 1.61 0 0 0
31/07/2013
1.65
 52,780 1.65 1.65 1.61 0 0 0
30/07/2013
1.65
 61,120 1.65 1.65 1.61 0 0 0
29/07/2013
1.65
 95,850 1.65 1.65 1.61 0 0 0
26/07/2013
1.65
 47,720 1.61 1.69 1.61 0 0 0
25/07/2013
1.61
 18,710 1.61 1.65 1.61 2,720 0 0.0
24/07/2013
1.61
 66,060 1.65 1.65 1.61 0 0 0
23/07/2013
1.65
 65,390 1.65 1.69 1.65 0 0 0
22/07/2013
1.65
 16,730 1.69 1.69 1.65 0 0 0
19/07/2013
1.69
 70,370 1.69 1.73 1.69 0 0 0
18/07/2013
1.69
 50,230 1.69 1.73 1.65 0 0 0
17/07/2013
1.69
 54,550 1.69 1.73 1.69 0 0 0
16/07/2013
1.69
 90,730 1.73 1.73 1.69 0 0 0
15/07/2013
1.73
 10,310 1.73 1.73 1.69 0 0 0
12/07/2013
1.73
 48,180 1.65 1.73 1.65 0 0 0
11/07/2013
1.65
 4,210 1.73 1.73 1.65 0 0 0
10/07/2013
1.73
 36,060 1.69 1.73 1.69 0 0 0
09/07/2013
1.69
 21,650 1.69 1.73 1.69 0 1,300 -0.0
08/07/2013
1.69
 19,160 1.73 1.73 1.69 0 0 0
05/07/2013
1.73
 24,790 1.73 1.73 1.69 0 0 0
04/07/2013
1.73
 32,310 1.73 1.73 1.69 0 0 0
03/07/2013
1.73
 46,100 1.73 1.73 1.69 0 0 0
02/07/2013
1.73
 17,710 1.69 1.73 1.69 0 300 -0.0
01/07/2013
1.69
 26,760 1.73 1.73 1.65 0 0 0
28/06/2013
1.73
 24,050 1.77 1.77 1.69 0 0 0
27/06/2013
1.77
 55,060 1.73 1.77 1.69 0 0 0
26/06/2013
1.73
 226,650 1.65 1.73 1.73 0 0 0
25/06/2013
1.65
 240,480 1.73 1.73 1.61 0 0 0
24/06/2013
1.73
 240,060 1.73 1.73 1.65 0 0 0
21/06/2013
1.73
 71,850 1.69 1.73 1.69 0 0 0
20/06/2013
1.69
 48,010 1.73 1.77 1.69 0 0 0
19/06/2013
1.73
 34,910 1.73 1.77 1.73 0 0 0
18/06/2013
1.73
 39,290 1.77 1.77 1.73 100 100 0
17/06/2013
1.77
 45,990 1.77 1.77 1.73 0 0 0
14/06/2013
1.77
 63,090 1.73 1.81 1.77 0 0 0
13/06/2013
1.73
 109,110 1.81 1.81 1.73 0 0 0
12/06/2013
1.81
 79,200 1.81 1.81 1.77 0 0 0
11/06/2013
1.81
 43,380 1.81 1.81 1.77 0 0 0
10/06/2013
1.81
 92,320 1.81 1.85 1.81 0 0 0
07/06/2013
1.81
 111,070 1.77 1.85 1.77 0 0 0
06/06/2013
1.77
 69,710 1.73 1.81 1.73 0 0 0
05/06/2013
1.73
 162,890 1.73 1.77 1.73 0 0 0
04/06/2013
1.73
 263,030 1.81 1.85 1.73 0 0 0
03/06/2013
1.81
 242,210 1.85 1.85 1.77 0 0 0
31/05/2013
1.85
 232,460 1.81 1.89 1.81 12,500 0 0.1
30/05/2013
1.81
 64,100 1.81 1.85 1.77 0 5,000 -0.0
29/05/2013
1.81
 364,430 1.73 1.85 1.77 1,000 0 0.0
28/05/2013
1.73
 357,930 1.69 1.77 1.69 0 0 0
27/05/2013
1.69
 354,770 1.61 1.69 1.65 0 0 0
24/05/2013
1.61
 100,750 1.61 1.65 1.61 0 0 0
23/05/2013
1.61
 78,410 1.65 1.69 1.61 0 0 0
22/05/2013
1.65
 99,010 1.65 1.69 1.65 0 0 0
21/05/2013
1.65
 282,810 1.61 1.69 1.61 0 0 0
20/05/2013
1.61
 48,420 1.61 1.65 1.61 0 0 0
17/05/2013
1.61
 103,650 1.65 1.65 1.57 0 0 0
16/05/2013
1.65
 70,950 1.57 1.65 1.57 5,000 0 0.0
15/05/2013
1.57
 91,020 1.61 1.65 1.57 6,000 0 0.0
14/05/2013
1.61
 729,320 1.65 1.69 1.57 0 0 0
13/05/2013
1.65
 40,680 1.69 1.73 1.65 0 0 0
10/05/2013
1.69
 25,140 1.69 1.73 1.65 0 0 0
09/05/2013
1.69
 83,020 1.73 1.73 1.69 0 14,000 -0.1
08/05/2013
1.73
 30,950 1.73 1.73 1.69 0 0 0
07/05/2013
1.73
 52,820 1.73 1.73 1.69 0 0 0
06/05/2013
1.73
 172,190 1.65 1.73 1.65 0 0 0
03/05/2013
1.65
 227,980 1.65 1.69 1.57 0 60 -0.0
02/05/2013
1.65
 51,510 1.65 1.69 1.61 0 600 -0.0
26/04/2013
1.65
 42,120 1.61 1.69 1.65 6,000 0 0.0
25/04/2013
1.61
 158,300 1.65 1.69 1.61 0 0 0
24/04/2013: Cổ tức tiền mặt tỉ lệ: 3%
24/04/2013
1.65
 73,110 1.65 1.69 1.65 0 0 0
23/04/2013
1.65
 132,600 1.65 1.69 1.61 0 0 0
22/04/2013
1.65
 274,910 1.73 1.73 1.61 0 0 0
18/04/2013
1.73
 89,250 1.73 1.76 1.69 0 0 0
17/04/2013
1.73
 40,850 1.73 1.76 1.69 0 0 0
16/04/2013
1.73
 59,150 1.69 1.73 1.65 0 0 0
15/04/2013
1.69
 214,740 1.76 1.76 1.69 110 0 0.0
12/04/2013
1.76
 42,140 1.76 1.80 1.73 0 0 0
11/04/2013
1.76
 69,650 1.80 1.80 1.76 0 0 0
10/04/2013
1.80
 282,700 1.80 1.84 1.76 0 30,000 -0.1
09/04/2013
1.80
 80,730 1.80 1.84 1.76 0 0 0
08/04/2013
1.80
 67,850 1.80 1.84 1.80 100 0 0.0
05/04/2013
1.80
 260,670 1.91 1.91 1.80 0 0 0
04/04/2013
1.91
 241,770 1.88 1.91 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |